Dark

ARE20270115C70
ARE Jan 15 2027 70.00 Call (ARE270115C00070000)
option OPRA

EOD

Aug 24, 2026

0.9500-1.042%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0200	1.1000	0.9500	0.9500	-1.042%	12	224	0.000%
2026-08-21	0.9600	0.9600	0.9600	0.9600	+21.519%	1	214	-1.042%
2026-08-20	0.7900	0.7900	0.7900	0.7900	+58.000%	2	213	+20.253%
2026-08-19	0.6200	0.6200	0.5000	0.5000	-47.368%	61	211	+90.000%
2026-08-17	0.9500	0.9600	0.9500	0.9500	+111.111%	3	153	0.000%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-43.750%	1	153	+111.111%
2026-08-05	0.7000	0.8000	0.7000	0.8000	+2.564%	4	152	+18.750%
2026-08-04	0.9500	0.9500	0.7800	0.7800	-30.973%	11	156	+21.795%
2026-07-30	1.1300	1.1300	1.1300	1.1300	-37.912%	1	167	-15.929%
2026-07-29	1.7000	1.8200	1.7000	1.8200	+45.600%	5	168	-47.802%
2026-07-28	1.1000	1.2500	1.1000	1.2500	+47.059%	11	163	-24.000%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-15.000%	9	152	+11.765%
2026-07-21	0.9000	1.0000	0.9000	1.0000	+17.647%	8	143	-5.000%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-15.000%	1	135	+11.765%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+11.111%	1	134	-5.000%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-6.250%	1	133	+5.556%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+6.667%	1	132	-1.042%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+5.882%	10	133	+5.556%
2026-07-08	1.0000	1.0000	0.8500	0.8500	-59.716%	3	143	+11.765%
2026-06-26	2.3000	2.3000	2.1100	2.1100	+31.875%	9	142	-54.976%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+8.108%	12	133	-40.625%
2026-06-24	1.4800	1.4800	1.4800	1.4800	-1.333%	6	121	-35.811%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-30.233%	1	115	-36.667%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-14.000%	3	114	-55.814%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+51.515%	1	111	-62.000%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-18.719%	2	110	-42.424%
2026-06-04	2.1000	2.1000	2.0300	2.0300	+17.341%	2	110	-53.202%
2026-06-03	1.9500	1.9500	1.7300	1.7300	-3.889%	2	109	-45.087%
2026-06-02	1.7300	1.8000	1.7300	1.8000	+38.462%	18	108	-47.222%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-21.212%	1	96	-26.923%
2026-05-29	1.5000	1.6500	1.5000	1.6500	+6.452%	14	95	-42.424%
2026-05-28	1.4500	1.5500	1.4500	1.5500	+3.333%	6	81	-38.710%
2026-05-27	1.4500	1.6000	1.4500	1.5000	+20.000%	15	80	-36.667%
2026-05-26	1.2500	1.2500	1.2500	1.2500	0.000%	1	71	-24.000%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+13.636%	1	71	-24.000%
2026-05-14	0.8000	1.1000	0.8000	1.1000	+17.021%	3	71	-13.636%
2026-05-13	0.9400	0.9400	0.9400	0.9400	-6.000%	1	72	+1.064%
2026-05-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	72	-5.000%
2026-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	72	-5.000%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+66.667%	1	72	-5.000%
2026-05-05	0.5500	0.6000	0.5500	0.6000	+13.208%	7	73	+58.333%
2026-04-29	0.5300	0.5300	0.5300	0.5300	+6.000%	2	78	+79.245%
2026-04-28	0.7000	0.7000	0.5000	0.5000	-56.522%	6	80	+90.000%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-12.879%	1	84	-17.391%
2026-04-21	1.2900	1.3200	1.2900	1.3200	-14.839%	2	84	-28.030%
2026-04-20	1.4700	1.5500	1.4700	1.5500	+19.231%	4	84	-38.710%
2026-04-17	1.3000	1.4000	1.3000	1.3000	+64.557%	4	84	-26.923%
2026-04-09	0.7900	0.7900	0.7900	0.7900	-12.222%	1	83	+20.253%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+13.924%	1	82	+5.556%
2026-04-02	0.7900	0.7900	0.7900	0.7900	-35.246%	1	82	+20.253%
2026-03-19	1.3200	1.3200	1.2200	1.2200	-30.286%	2	82	-22.131%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-2.778%	1	83	-45.714%
2026-03-13	1.8000	1.8000	1.8000	1.8000	-23.404%	1	83	-47.222%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+11.905%	22	83	-59.574%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+23.529%	1	83	-54.762%
2026-03-09	1.8000	1.8000	1.7000	1.7000	-22.727%	2	82	-44.118%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-12.000%	1	81	-56.818%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-11.032%	2	81	-62.000%
2026-03-04	2.6000	2.8100	2.6000	2.8100	+20.601%	2	81	-66.192%
2026-03-03	2.3300	2.3300	2.3300	2.3300	-9.690%	1	80	-59.227%
2026-03-02	2.5800	2.5800	2.5800	2.5800	-24.118%	5	80	-63.178%
2026-02-27	3.2800	3.4000	3.2800	3.4000	+9.677%	11	80	-72.059%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-11.429%	2	79	-69.355%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-5.405%	5	79	-72.857%
2026-02-18	3.0000	3.7000	3.0000	3.7000	+12.121%	2	78	-74.324%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-20.097%	1	77	-71.212%
2026-02-04	4.1300	4.1300	4.1300	4.1300	+18.000%	1	77	-76.998%
2026-01-29	3.4100	3.5000	3.4100	3.5000	-37.833%	2	76	-72.857%
2026-01-23	5.6300	5.6300	5.6300	5.6300	+6.226%	4	74	-83.126%
2026-01-22	4.7100	5.3000	4.7100	5.3000	-2.033%	2	76	-82.075%
2026-01-21	5.1400	5.4100	5.0000	5.4100	+15.106%	4	76	-82.440%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+9.302%	1	74	-79.787%
2026-01-14	4.0000	4.3000	4.0000	4.3000	+12.565%	14	74	-77.907%
2026-01-12	2.1000	3.8200	2.1000	3.8200	+3.243%	6	70	-75.131%
2026-01-09	3.7000	3.7000	3.7000	3.7000	+42.308%	31	64	-74.324%
2026-01-02	2.1500	2.6000	2.1500	2.6000	+52.941%	2	72	-63.462%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-24.107%	1	72	-44.118%
2025-12-24	2.2400	2.2400	2.2400	2.2400	-6.667%	1	71	-57.589%
2025-12-19	2.4800	2.8000	2.4000	2.4000	+14.286%	30	71	-60.417%
2025-12-05	2.4200	2.4200	2.1000	2.1000	0.000%	2	41	-54.762%
2025-12-04	1.9400	2.1000	1.8000	2.1000	-9.091%	6	42	-54.762%
2025-12-03	2.4000	2.4500	2.2500	2.3100	-43.659%	4	45	-58.874%
2025-11-05	4.0000	4.1000	4.0000	4.1000	0.000%	26	45	-76.829%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-3.756%	4	68	-76.829%
2025-10-31	4.2600	4.2600	4.2600	4.2600	-5.333%	9	68	-77.700%
2025-10-30	4.3000	4.5000	4.3000	4.5000	-15.094%	3	59	-78.889%
2025-10-29	6.2800	6.2800	5.3000	5.3000	-29.333%	16	57	-82.075%
2025-10-28	7.2400	7.9000	7.2400	7.5000	-36.869%	8	43	-87.333%
2025-10-13	12.0000	12.0000	11.8800	11.8800	0.000%	36	36	-92.003%

.dark-mode .sLLfpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLLfpL{ color: #333333; background-color: white; border: 2px solid #333333; }ARE20270115C70ARE Jan 15 2027 70.00 Call (ARE270115C00070000)option OPRA

ARE20270115C70
ARE Jan 15 2027 70.00 Call (ARE270115C00070000)
option OPRA